Date | Open | High | Low | Close* | Adj Close** | Volume |
---|---|---|---|---|---|---|
May 03, 2024 | 1.5100 | 1.5100 | 1.4700 | 1.4800 | 1.4800 | 1,123,539 |
May 02, 2024 | 1.5200 | 1.5300 | 1.4700 | 1.4800 | 1.4800 | 2,179,100 |
May 01, 2024 | 1.4600 | 1.5400 | 1.4500 | 1.5200 | 1.5200 | 2,099,200 |
Apr 30, 2024 | 1.5300 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 1,255,500 |
Apr 29, 2024 | 1.4500 | 1.5500 | 1.4400 | 1.5300 | 1.5300 | 3,105,500 |
Apr 26, 2024 | 1.4400 | 1.4800 | 1.4300 | 1.4600 | 1.4600 | 1,098,300 |
Apr 25, 2024 | 1.4500 | 1.4800 | 1.4400 | 1.4600 | 1.4600 | 695,300 |
Apr 24, 2024 | 1.4500 | 1.4800 | 1.4300 | 1.4700 | 1.4700 | 1,271,500 |
Apr 23, 2024 | 1.4400 | 1.4900 | 1.4200 | 1.4500 | 1.4500 | 1,781,500 |
Apr 22, 2024 | 1.3600 | 1.4400 | 1.3500 | 1.4300 | 1.4300 | 2,710,700 |
Apr 19, 2024 | 1.3100 | 1.3800 | 1.3000 | 1.3400 | 1.3400 | 2,726,900 |
Apr 18, 2024 | 1.4000 | 1.4500 | 1.3000 | 1.3200 | 1.3200 | 3,034,100 |
Apr 17, 2024 | 1.4300 | 1.5000 | 1.4200 | 1.4500 | 1.4500 | 3,894,100 |
Apr 16, 2024 | 1.4300 | 1.4600 | 1.3400 | 1.4300 | 1.4300 | 3,137,400 |
Apr 15, 2024 | 1.5600 | 1.5900 | 1.4300 | 1.4700 | 1.4700 | 4,154,200 |
Apr 12, 2024 | 1.5900 | 1.6000 | 1.5300 | 1.5800 | 1.5800 | 3,705,700 |
Apr 11, 2024 | 1.5400 | 1.6400 | 1.5100 | 1.5900 | 1.5900 | 2,501,400 |
Apr 10, 2024 | 1.5200 | 1.5500 | 1.4900 | 1.5400 | 1.5400 | 2,106,300 |
Apr 09, 2024 | 1.4900 | 1.6300 | 1.4600 | 1.5700 | 1.5700 | 4,960,900 |
Apr 08, 2024 | 1.2700 | 1.5000 | 1.2500 | 1.4800 | 1.4800 | 6,773,600 |
Apr 05, 2024 | 1.5300 | 1.5500 | 1.2600 | 1.2900 | 1.2900 | 8,326,500 |
Apr 04, 2024 | 1.5500 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,992,500 |
Apr 03, 2024 | 1.6000 | 1.6400 | 1.5400 | 1.5600 | 1.5600 | 3,648,300 |
Apr 02, 2024 | 1.6700 | 1.6700 | 1.5900 | 1.6200 | 1.6200 | 2,994,700 |
Apr 01, 2024 | 1.5700 | 1.7000 | 1.5100 | 1.6800 | 1.6800 | 4,950,400 |
Mar 28, 2024 | 1.8500 | 1.8500 | 1.4800 | 1.5700 | 1.5700 | 15,483,500 |
Mar 27, 2024 | 1.9500 | 1.9900 | 1.8600 | 1.8700 | 1.8700 | 4,398,800 |
Mar 26, 2024 | 1.8700 | 1.9900 | 1.8400 | 1.9500 | 1.9500 | 5,256,800 |
Mar 25, 2024 | 1.8600 | 1.8900 | 1.8100 | 1.8800 | 1.8800 | 3,131,300 |
Mar 22, 2024 | 1.9700 | 1.9800 | 1.6800 | 1.8900 | 1.8900 | 10,227,600 |
Mar 21, 2024 | 1.8200 | 1.9900 | 1.8200 | 1.9500 | 1.9500 | 13,284,300 |
Mar 20, 2024 | 1.6700 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 10,039,700 |
Mar 19, 2024 | 1.6700 | 1.6800 | 1.5800 | 1.6700 | 1.6700 | 6,608,100 |
Mar 18, 2024 | 1.5200 | 1.6800 | 1.4800 | 1.6700 | 1.6700 | 8,630,000 |
Mar 15, 2024 | 1.5500 | 1.5600 | 1.5000 | 1.5200 | 1.5200 | 2,714,800 |
Mar 14, 2024 | 1.5100 | 1.5400 | 1.4800 | 1.5400 | 1.5400 | 2,859,000 |
Mar 13, 2024 | 1.4300 | 1.5000 | 1.4200 | 1.5000 | 1.5000 | 2,881,200 |
Mar 12, 2024 | 1.5500 | 1.5800 | 1.4000 | 1.4600 | 1.4600 | 8,909,100 |
Mar 11, 2024 | 1.4600 | 1.5700 | 1.4000 | 1.5400 | 1.5400 | 12,023,600 |
Mar 08, 2024 | 1.3100 | 1.4700 | 1.3000 | 1.4600 | 1.4600 | 12,443,800 |
Mar 07, 2024 | 1.2900 | 1.3100 | 1.2700 | 1.3100 | 1.3100 | 4,614,800 |
Mar 06, 2024 | 1.2500 | 1.2900 | 1.2500 | 1.2800 | 1.2800 | 2,018,900 |
Mar 05, 2024 | 1.2900 | 1.3000 | 1.2300 | 1.2400 | 1.2400 | 2,674,400 |
Mar 04, 2024 | 1.2700 | 1.3000 | 1.2700 | 1.2800 | 1.2800 | 1,565,200 |
Mar 01, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2700 | 1.2700 | 2,061,300 |
Feb 29, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 1,219,000 |
Feb 28, 2024 | 1.2900 | 1.3000 | 1.2800 | 1.2800 | 1.2800 | 1,156,600 |
Feb 27, 2024 | 1.2900 | 1.3000 | 1.2600 | 1.2900 | 1.2900 | 2,822,100 |
Feb 26, 2024 | 1.2800 | 1.3000 | 1.2600 | 1.2700 | 1.2700 | 3,137,100 |
Feb 23, 2024 | 1.2300 | 1.2600 | 1.2300 | 1.2500 | 1.2500 | 1,934,700 |
Feb 22, 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 1,263,400 |
Feb 21, 2024 | 1.2700 | 1.2900 | 1.2500 | 1.2500 | 1.2500 | 1,141,800 |
Feb 20, 2024 | 1.2600 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 3,045,400 |
Feb 16, 2024 | 1.2900 | 1.3000 | 1.2500 | 1.2700 | 1.2700 | 1,667,500 |
Feb 15, 2024 | 1.3000 | 1.3400 | 1.2700 | 1.2900 | 1.2900 | 2,351,000 |
Feb 14, 2024 | 1.2400 | 1.3000 | 1.2400 | 1.3000 | 1.3000 | 2,172,100 |
Feb 13, 2024 | 1.3000 | 1.3000 | 1.2200 | 1.2400 | 1.2400 | 2,981,600 |
Feb 12, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 1,737,000 |
Feb 09, 2024 | 1.3000 | 1.3200 | 1.2300 | 1.3200 | 1.3200 | 3,144,100 |
Feb 08, 2024 | 1.2500 | 1.3100 | 1.2200 | 1.3000 | 1.3000 | 2,783,500 |
Feb 07, 2024 | 1.2500 | 1.2500 | 1.1800 | 1.2400 | 1.2400 | 2,974,300 |
Feb 06, 2024 | 1.3100 | 1.3400 | 1.2200 | 1.2400 | 1.2400 | 3,117,500 |
Feb 05, 2024 | 1.3200 | 1.3300 | 1.2700 | 1.3100 | 1.3100 | 2,035,500 |
Feb 02, 2024 | 1.2600 | 1.3600 | 1.2500 | 1.3300 | 1.3300 | 4,361,900 |
Feb 01, 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2500 | 1.2500 | 2,756,200 |
Jan 31, 2024 | 1.3400 | 1.3400 | 1.2500 | 1.2600 | 1.2600 | 2,489,700 |
Jan 30, 2024 | 1.3900 | 1.3900 | 1.2600 | 1.3200 | 1.3200 | 2,988,400 |
Jan 29, 2024 | 1.3500 | 1.4200 | 1.3300 | 1.3600 | 1.3600 | 6,171,100 |
Jan 26, 2024 | 1.3000 | 1.3500 | 1.2100 | 1.3400 | 1.3400 | 4,863,300 |
Jan 25, 2024 | 1.4000 | 1.4300 | 1.2600 | 1.3100 | 1.3100 | 8,878,400 |
Jan 24, 2024 | 1.3500 | 1.4900 | 1.3400 | 1.4000 | 1.4000 | 9,301,700 |
Jan 23, 2024 | 1.3600 | 1.4800 | 1.2000 | 1.3500 | 1.3500 | 14,111,200 |
Jan 22, 2024 | 1.1000 | 1.3800 | 1.0900 | 1.3600 | 1.3600 | 27,297,300 |
Jan 19, 2024 | 1.1000 | 1.1400 | 1.0600 | 1.1000 | 1.1000 | 4,592,000 |
Jan 18, 2024 | 1.0900 | 1.1200 | 1.0000 | 1.1000 | 1.1000 | 8,215,100 |
Jan 17, 2024 | 1.0200 | 1.0900 | 0.9900 | 1.0800 | 1.0800 | 6,817,700 |
Jan 16, 2024 | 0.9600 | 1.0400 | 0.9400 | 1.0200 | 1.0200 | 4,990,700 |
Jan 12, 2024 | 0.9600 | 0.9800 | 0.9300 | 0.9600 | 0.9600 | 1,616,900 |
Jan 11, 2024 | 1.0000 | 1.0000 | 0.9300 | 0.9600 | 0.9600 | 2,517,400 |
Jan 10, 2024 | 0.9800 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 1,680,700 |
Jan 09, 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0000 | 1.0000 | 1,024,100 |
Jan 08, 2024 | 1.0000 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 2,071,400 |
Jan 05, 2024 | 0.9900 | 1.0500 | 0.9800 | 1.0000 | 1.0000 | 2,201,200 |
Jan 04, 2024 | 0.9700 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 3,010,200 |
Jan 03, 2024 | 1.0000 | 1.0300 | 0.9700 | 0.9800 | 0.9800 | 2,915,000 |
Jan 02, 2024 | 1.0600 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 5,158,000 |
Dec 29, 2023 | 0.9700 | 1.1300 | 0.9600 | 1.0700 | 1.0700 | 9,645,000 |
Dec 28, 2023 | 0.9600 | 1.0200 | 0.9100 | 0.9600 | 0.9600 | 7,007,600 |
Dec 27, 2023 | 1.1100 | 1.1200 | 0.8500 | 0.9000 | 0.9000 | 18,699,000 |
Dec 26, 2023 | 0.8900 | 1.1500 | 0.8700 | 1.1400 | 1.1400 | 26,887,800 |
Dec 22, 2023 | 0.7500 | 0.9000 | 0.7400 | 0.8600 | 0.8600 | 15,020,800 |
Dec 21, 2023 | 0.7400 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 2,660,500 |
Dec 20, 2023 | 0.7300 | 0.7500 | 0.7200 | 0.7400 | 0.7400 | 1,255,100 |
Dec 19, 2023 | 0.7200 | 0.7400 | 0.7200 | 0.7300 | 0.7300 | 1,350,900 |
Dec 18, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 1,307,000 |
Dec 15, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7200 | 0.7200 | 935,900 |
Dec 14, 2023 | 0.7100 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 1,126,900 |
Dec 13, 2023 | 0.7200 | 0.7200 | 0.7100 | 0.7100 | 0.7100 | 622,700 |
Dec 12, 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 715,000 |
Dec 11, 2023 | 0.7200 | 0.7300 | 0.7100 | 0.7100 | 0.7100 | 861,100 |
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. |